Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (TSX: SHOP )

78.73 -1.25 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1428 1435 1385 1394 202,744 -39.74(-2.77%)
Jan 28, 2021 1426 1455 1399 1434 307,424 +36.33(+2.60%)
Jan 27, 2021 1470 1470 1385 1398 341,686 -74.42(-5.06%)
Jan 26, 2021 1534 1544 1470 1472 122,979 -64.52(-4.20%)
Jan 25, 2021 1531 1586 1490 1537 190,941 +14.10(+0.93%)
Jan 22, 2021 1507 1528 1497 1523 83,866 +11.69(+0.77%)
Jan 21, 2021 1526 1533 1491 1511 113,798 -6.54(-0.43%)
Jan 20, 2021 1495 1536 1493 1517 137,534 +23.00(+1.54%)
Jan 19, 2021 1512 1516 1464 1494 159,651 -22.73(-1.50%)
Jan 18, 2021 1470 1537 1470 1517 67,169 +26.17(+1.76%)
Jan 15, 2021 1505 1517 1465 1491 99,026 +2.27(+0.15%)
Jan 14, 2021 1560 1560 1479 1489 231,369 -34.88(-2.29%)
Jan 13, 2021 1520 1526 1491 1524 121,464 +10.90(+0.72%)
Jan 12, 2021 1524 1539 1489 1513 124,893 +10.25(+0.68%)
Jan 11, 2021 1500 1558 1490 1502 181,941 -14.31(-0.94%)
Jan 08, 2021 1491 1517 1465 1517 207,775 +45.82(+3.12%)
Jan 07, 2021 1410 1474 1402 1471 182,017 +94.85(+6.89%)
Jan 06, 2021 1393 1406 1369 1376 176,251 -36.51(-2.58%)
Jan 05, 2021 1401 1418 1384 1413 159,739 +16.37(+1.17%)
Jan 04, 2021 1452 1453 1379 1396 160,872 -41.13(-2.86%)
Dec 31, 2020 1437 1437 1437 0 -45.16(-3.05%)
Dec 30, 2020 1508 1510 1465 1482 106,923 -17.85(-1.19%)
Dec 29, 2020 1499 1536 1470 1500 246,723 -67.86(-4.33%)
Dec 24, 2020 1568 1568 1568 0 +25.73(+1.67%)
Dec 23, 2020 1630 1640 1540 1542 307,817 -106.77(-6.47%)
Dec 22, 2020 1551 1659 1548 1649 289,567 +111.79(+7.27%)
Dec 21, 2020 1485 1545 1475 1537 204,346 +36.52(+2.43%)
Dec 18, 2020 1506 1510 1485 1501 633,235 -5.85(-0.39%)
Dec 17, 2020 1480 1534 1466 1507 325,679 +32.09(+2.18%)
Dec 16, 2020 1365 1484 1365 1475 356,306 +113.11(+8.31%)
Dec 15, 2020 1340 1383 1339 1362 199,589 +11.31(+0.84%)
Dec 14, 2020 1353 1378 1325 1350 188,089 +0.60(+0.04%)
Dec 11, 2020 1365 1375 1326 1350 145,622 -10.27(-0.76%)
Dec 10, 2020 1300 1366 1300 1360 140,309 +32.98(+2.49%)
Dec 09, 2020 1400 1410 1321 1327 258,901 -84.95(-6.02%)
Dec 08, 2020 1386 1415 1384 1412 168,520 +26.16(+1.89%)
Dec 07, 2020 1352 1392 1352 1386 153,226 +39.00(+2.90%)
Dec 04, 2020 1372 1381 1344 1347 138,617 -23.08(-1.68%)
Dec 03, 2020 1400 1433 1366 1370 273,244 -26.67(-1.91%)
Dec 02, 2020 1366 1402 1340 1396 191,569 +12.63(+0.91%)
Dec 01, 2020 1402 1409 1365 1384 280,806 -13.91(-1.00%)
Nov 30, 2020 1360 1420 1340 1398 367,619 +54.77(+4.08%)
Nov 27, 2020 1343 1356 1311 1343 118,170 +5.82(+0.44%)
Nov 26, 2020 1330 1345 1320 1337 69,970 +20.09(+1.53%)
Nov 25, 2020 1265 1327 1265 1317 270,876 +53.71(+4.25%)
Nov 24, 2020 1286 1286 1255 1263 205,144 -16.92(-1.32%)
Nov 23, 2020 1289 1294 1262 1280 267,677 -14.37(-1.11%)
Nov 20, 2020 1274 1306 1270 1295 189,585 +32.67(+2.59%)
Nov 19, 2020 1239 1283 1230 1262 190,978 +43.84(+3.60%)
Nov 18, 2020 1192 1222 1184 1218 139,711 +25.44(+2.13%)
Nov 17, 2020 1203 1216 1185 1193 141,347 -11.11(-0.92%)
Nov 16, 2020 1169 1204 1151 1204 178,855 -1.30(-0.11%)
Nov 13, 2020 1226 1232 1195 1205 144,497 -8.70(-0.72%)
Nov 12, 2020 1243 1253 1211 1214 183,407 -23.96(-1.94%)
Nov 11, 2020 1175 1239 1175 1238 162,805 +82.82(+7.17%)
Nov 10, 2020 1175 1201 1140 1155 394,763 -18.56(-1.58%)
Nov 09, 2020 1285 1285 1169 1174 442,119 -187.92(-13.80%)
Nov 06, 2020 1340 1362 1314 1361 148,018 +8.61(+0.64%)
Nov 05, 2020 1349 1354 1313 1353 191,241 +49.12(+3.77%)
Nov 04, 2020 1289 1321 1264 1304 260,188 +66.71(+5.39%)
Nov 03, 2020 1208 1253 1200 1237 177,947 +26.27(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.